Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4,952.50 | 4,978.00 | 4,916.50 | 4,945.00 | 4,438.50 | 1,496,423 |
| 2024-11-21 | 4,896.50 | 4,935.00 | 4,896.50 | 4,924.50 | 4,420.10 | 3,153,972 |
| 2024-11-20 | 4,889.50 | 4,946.00 | 4,882.00 | 4,921.50 | 4,417.41 | 2,641,806 |
| 2024-11-19 | 4,899.00 | 4,933.00 | 4,868.61 | 4,893.50 | 4,392.28 | 1,586,909 |
| 2024-11-18 | 4,854.50 | 4,880.50 | 4,833.00 | 4,866.00 | 4,367.59 | 3,723,034 |
| 2024-11-15 | 4,721.50 | 4,833.48 | 4,713.34 | 4,804.50 | 4,312.39 | 2,513,503 |
| 2024-11-14 | 4,740.50 | 4,770.98 | 4,693.50 | 4,735.50 | 4,250.46 | 1,498,588 |
| 2024-11-13 | 4,780.50 | 4,825.50 | 4,731.00 | 4,748.50 | 4,262.13 | 2,045,883 |
| 2024-11-12 | 4,824.50 | 4,842.00 | 4,725.50 | 4,745.00 | 4,258.99 | 4,097,102 |
| 2024-11-11 | 4,955.50 | 4,970.00 | 4,850.00 | 4,850.00 | 4,353.23 | 1,976,261 |
| 2024-11-08 | 5,179.00 | 5,190.00 | 4,936.50 | 4,946.00 | 4,439.40 | 3,389,501 |
| 2024-11-07 | 5,143.00 | 5,240.00 | 5,117.89 | 5,201.00 | 4,668.28 | 2,661,661 |
| 2024-11-06 | 5,000.00 | 5,122.00 | 4,954.50 | 5,043.00 | 4,526.46 | 1,798,432 |
| 2024-11-05 | 5,024.00 | 5,060.00 | 5,012.00 | 5,025.00 | 4,510.31 | 1,207,529 |
| 2024-11-04 | 5,030.00 | 5,055.00 | 5,020.57 | 5,023.00 | 4,508.51 | 4,644,342 |
| 2024-11-01 | 5,050.00 | 5,061.00 | 5,013.68 | 5,026.00 | 4,511.21 | 2,207,876 |
| 2024-10-31 | 5,031.00 | 5,038.82 | 4,983.50 | 5,016.00 | 4,502.23 | 1,873,392 |
| 2024-10-30 | 5,066.00 | 5,104.00 | 5,048.00 | 5,053.00 | 4,535.44 | 1,341,592 |
| 2024-10-29 | 5,069.00 | 5,141.00 | 5,055.00 | 5,131.00 | 4,605.45 | 2,026,826 |
| 2024-10-28 | 5,041.00 | 5,083.00 | 5,041.00 | 5,077.00 | 4,556.98 | 1,497,848 |
| 2024-10-25 | 4,943.50 | 5,048.05 | 4,935.00 | 5,022.00 | 4,507.62 | 2,480,654 |
| 2024-10-24 | 4,958.50 | 5,013.00 | 4,922.00 | 4,934.50 | 4,429.08 | 2,674,007 |
| 2024-10-23 | 4,973.50 | 4,986.50 | 4,933.00 | 4,947.50 | 4,440.75 | 2,619,984 |
| 2024-10-22 | 4,983.50 | 5,019.00 | 4,954.00 | 5,001.00 | 4,488.77 | 1,317,729 |
| 2024-10-21 | 5,005.00 | 5,047.00 | 4,963.00 | 4,963.00 | 4,454.66 | 1,230,593 |
| 2024-10-18 | 5,006.00 | 5,025.00 | 4,973.50 | 4,995.50 | 4,483.83 | 2,078,066 |
| 2024-10-17 | 4,914.00 | 5,039.00 | 4,913.50 | 4,946.00 | 4,439.40 | 3,183,312 |
| 2024-10-16 | 5,032.00 | 5,094.00 | 5,027.00 | 5,039.00 | 4,522.87 | 1,813,828 |
| 2024-10-15 | 5,129.00 | 5,129.00 | 5,002.00 | 5,041.00 | 4,524.67 | 3,371,711 |
| 2024-10-14 | 5,114.00 | 5,168.00 | 5,088.00 | 5,134.00 | 4,608.14 | 2,589,786 |
| 2024-10-11 | 5,086.00 | 5,144.34 | 5,071.00 | 5,098.00 | 4,575.83 | 2,394,623 |
| 2024-10-10 | 5,079.00 | 5,088.00 | 4,995.00 | 5,069.00 | 4,549.80 | 1,627,147 |
| 2024-10-09 | 5,020.00 | 5,053.00 | 4,979.00 | 5,048.00 | 4,530.95 | 1,918,175 |
| 2024-10-08 | 5,141.00 | 5,141.00 | 5,003.00 | 5,044.00 | 4,527.36 | 4,137,022 |
| 2024-10-07 | 5,239.00 | 5,321.00 | 5,202.00 | 5,300.00 | 4,757.14 | 2,216,175 |
| 2024-10-04 | 5,303.00 | 5,334.00 | 5,265.00 | 5,298.00 | 4,755.35 | 1,849,233 |
| 2024-10-03 | 5,315.00 | 5,358.00 | 5,305.00 | 5,325.00 | 4,779.58 | 1,900,368 |
| 2024-10-02 | 5,401.00 | 5,426.00 | 5,354.00 | 5,371.00 | 4,820.87 | 1,845,339 |
| 2024-10-01 | 5,302.00 | 5,333.00 | 5,261.00 | 5,298.00 | 4,755.35 | 2,037,224 |
| 2024-09-30 | 5,443.00 | 5,474.00 | 5,297.00 | 5,299.00 | 4,756.24 | 3,827,969 |
| 2024-09-27 | 5,349.00 | 5,359.00 | 5,283.00 | 5,309.00 | 4,765.22 | 3,290,224 |
| 2024-09-26 | 5,223.00 | 5,291.50 | 5,216.00 | 5,257.00 | 4,718.54 | 7,786,341 |
| 2024-09-25 | 5,095.00 | 5,120.00 | 5,040.00 | 5,077.00 | 4,556.98 | 2,808,460 |
| 2024-09-24 | 5,064.00 | 5,193.66 | 5,000.00 | 5,049.00 | 4,531.85 | 4,660,180 |
| 2024-09-23 | 4,764.50 | 4,834.50 | 4,736.00 | 4,829.50 | 4,334.83 | 1,942,434 |
| 2024-09-20 | 4,886.50 | 4,890.00 | 4,802.00 | 4,802.50 | 4,310.60 | 4,779,080 |
| 2024-09-19 | 4,865.00 | 5,043.91 | 4,844.50 | 4,911.50 | 4,408.43 | 3,745,100 |
| 2024-09-18 | 4,770.00 | 4,783.15 | 4,738.00 | 4,765.50 | 4,277.39 | 4,243,672 |
| 2024-09-17 | 4,774.00 | 4,820.00 | 4,766.50 | 4,789.50 | 4,298.93 | 2,757,872 |
| 2024-09-16 | 4,723.00 | 4,777.00 | 4,702.00 | 4,774.00 | 4,285.02 | 1,399,735 |
| 2024-09-13 | 4,729.50 | 4,887.88 | 4,726.00 | 4,757.00 | 4,269.76 | 1,995,971 |
| 2024-09-12 | 4,707.00 | 4,864.36 | 4,695.50 | 4,720.50 | 4,237.00 | 6,579,392 |
| 2024-09-11 | 4,605.00 | 4,653.50 | 4,595.50 | 4,630.50 | 4,156.21 | 1,949,426 |
| 2024-09-10 | 4,587.00 | 4,598.00 | 4,534.50 | 4,561.00 | 4,093.83 | 3,562,399 |
| 2024-09-09 | 4,577.00 | 4,605.00 | 4,567.00 | 4,577.00 | 4,108.19 | 1,362,294 |
| 2024-09-06 | 4,564.50 | 4,579.00 | 4,509.00 | 4,516.00 | 4,053.44 | 2,011,037 |
| 2024-09-05 | 4,562.00 | 4,619.50 | 4,542.50 | 4,591.00 | 4,120.76 | 1,327,832 |
| 2024-09-04 | 4,550.00 | 4,595.00 | 4,550.00 | 4,581.00 | 4,111.79 | 1,850,342 |
| 2024-09-03 | 4,673.00 | 4,695.99 | 4,584.50 | 4,596.50 | 4,125.70 | 3,725,963 |
| 2024-09-02 | 4,726.50 | 4,741.50 | 4,627.00 | 4,701.50 | 4,219.94 | 1,833,817 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.5666 GBP |
| 2026-03-05 | 1.9177 GBP |
| 2025-08-14 | 1.0858 GBP |
| 2025-03-06 | 1.7599 GBP |
| 2024-08-15 | 1.3422 GBP |
| 2024-03-07 | 2.0377 GBP |
| 2023-08-10 | 1.3767 GBP |
| 2023-03-09 | 1.8535 GBP |
| 2022-08-11 | 2.2163 GBP |
| 2022-03-10 | 3.5300 GBP |
| 2021-08-12 | 4.0410 GBP |
| 2021-03-04 | 2.8765 GBP |
| 2020-08-06 | 1.1974 GBP |
| 2020-03-05 | 1.7747 GBP |
| 2019-08-08 | 1.7314 GBP |
| 2019-03-07 | 3.1951 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.